Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 117.55 | 117.55 | 117.55 | 0 | +3.15(+2.75%) | |
Mar 28, 2018 | 120.95 | 120.95 | 114.35 | 114.40 | 256,679 | -6.60(-5.45%) |
Mar 27, 2018 | 123.60 | 123.60 | 120.05 | 121.00 | 150,364 | -2.30(-1.87%) |
Mar 26, 2018 | 120.90 | 123.65 | 119.65 | 123.30 | 184,215 | +4.50(+3.79%) |
Mar 23, 2018 | 121.90 | 123.15 | 118.70 | 118.80 | 160,326 | -2.85(-2.34%) |
Mar 22, 2018 | 124.30 | 125.75 | 121.55 | 121.65 | 93,108 | -3.50(-2.80%) |
Mar 21, 2018 | 126.05 | 126.75 | 125.10 | 125.15 | 173,675 | -0.75(-0.60%) |
Mar 20, 2018 | 123.70 | 126.95 | 123.70 | 125.90 | 183,755 | +2.40(+1.94%) |
Mar 19, 2018 | 123.60 | 124.15 | 121.05 | 123.50 | 166,191 | -0.10(-0.08%) |
Mar 16, 2018 | 122.90 | 123.90 | 122.15 | 123.60 | 297,206 | +0.70(+0.57%) |
Mar 15, 2018 | 123.70 | 124.28 | 122.20 | 122.90 | 103,991 | -0.35(-0.28%) |
Mar 14, 2018 | 122.40 | 123.70 | 122.15 | 123.25 | 159,104 | +1.40(+1.15%) |
Mar 13, 2018 | 120.55 | 122.30 | 120.55 | 121.85 | 113,041 | +2.00(+1.67%) |
Mar 12, 2018 | 119.20 | 120.30 | 118.45 | 119.85 | 170,295 | +0.95(+0.80%) |
Mar 09, 2018 | 119.25 | 119.70 | 118.70 | 118.90 | 187,332 | +0.65(+0.55%) |
Mar 08, 2018 | 118.00 | 118.40 | 116.75 | 118.25 | 108,761 | +0.75(+0.64%) |
Mar 07, 2018 | 117.95 | 117.50 | 173,158 | +2.20(+1.91%) | ||
Mar 06, 2018 | 113.10 | 115.60 | 112.75 | 115.30 | 124,904 | +2.75(+2.44%) |
Mar 05, 2018 | 111.15 | 114.09 | 110.80 | 112.55 | 221,967 | +1.05(+0.94%) |
Mar 02, 2018 | 110.00 | 111.70 | 109.00 | 111.50 | 132,745 | +0.85(+0.77%) |
Mar 01, 2018 | 109.15 | 111.55 | 107.50 | 110.65 | 194,710 | +1.70(+1.56%) |
Feb 28, 2018 | 111.20 | 112.35 | 108.90 | 108.95 | 439,104 | -7.25(-6.24%) |
Feb 27, 2018 | 116.70 | 117.65 | 116.10 | 116.20 | 116,618 | -0.60(-0.51%) |
Feb 26, 2018 | 116.05 | 117.35 | 115.65 | 116.80 | 118,337 | +0.95(+0.82%) |
Feb 23, 2018 | 115.95 | 116.50 | 114.95 | 115.85 | 114,709 | +0.45(+0.39%) |
Feb 22, 2018 | 115.60 | 116.75 | 114.55 | 115.40 | 119,407 | +0.25(+0.22%) |
Feb 21, 2018 | 115.00 | 116.80 | 115.00 | 115.15 | 178,415 | +0.65(+0.57%) |
Feb 20, 2018 | 114.00 | 115.80 | 113.51 | 114.50 | 123,670 | -1.25(-1.08%) |
Feb 16, 2018 | 115.75 | 115.75 | 115.75 | 0 | +2.00(+1.76%) | |
Feb 15, 2018 | 110.15 | 113.85 | 109.35 | 113.75 | 177,518 | +4.95(+4.55%) |
Feb 14, 2018 | 105.65 | 109.20 | 105.15 | 108.80 | 187,395 | +2.35(+2.21%) |
Feb 13, 2018 | 105.55 | 106.95 | 104.65 | 106.45 | 173,318 | +0.70(+0.66%) |
Feb 12, 2018 | 106.00 | 107.90 | 105.20 | 105.75 | 283,519 | -0.15(-0.14%) |
Feb 09, 2018 | 108.70 | 109.45 | 101.35 | 105.90 | 509,498 | -2.10(-1.94%) |
Feb 08, 2018 | 105.00 | 108.75 | 100.05 | 108.00 | 424,780 | +0.70(+0.65%) |
Feb 07, 2018 | 106.95 | 109.40 | 106.25 | 107.30 | 379,603 | +0.30(+0.28%) |
Feb 06, 2018 | 103.35 | 108.20 | 101.03 | 107.00 | 225,435 | -0.75(-0.70%) |
Feb 05, 2018 | 108.05 | 110.15 | 106.41 | 107.75 | 181,601 | -1.20(-1.10%) |
Feb 02, 2018 | 110.00 | 110.65 | 108.35 | 108.95 | 169,598 | -1.75(-1.58%) |
Feb 01, 2018 | 108.40 | 110.75 | 107.80 | 110.70 | 94,373 | +1.35(+1.23%) |
Jan 31, 2018 | 110.05 | 111.30 | 109.00 | 109.35 | 159,163 | +0.10(+0.09%) |
Jan 30, 2018 | 108.85 | 110.65 | 107.50 | 109.25 | 125,251 | -0.95(-0.86%) |
Jan 29, 2018 | 110.70 | 111.80 | 110.10 | 110.20 | 93,676 | -1.10(-0.99%) |
Jan 26, 2018 | 111.85 | 112.15 | 110.80 | 111.30 | 55,388 | +0.15(+0.13%) |
Jan 25, 2018 | 111.90 | 111.90 | 110.15 | 111.15 | 71,706 | +0.30(+0.27%) |
Jan 24, 2018 | 113.00 | 113.00 | 108.80 | 110.85 | 203,226 | -1.60(-1.42%) |
Jan 23, 2018 | 112.50 | 112.80 | 111.40 | 112.45 | 63,300 | +0.05(+0.04%) |
Jan 22, 2018 | 111.60 | 113.05 | 110.45 | 112.40 | 192,756 | +0.70(+0.63%) |
Jan 19, 2018 | 108.55 | 111.80 | 108.05 | 111.70 | 179,331 | +3.20(+2.95%) |
Jan 18, 2018 | 108.55 | 109.60 | 108.15 | 108.50 | 220,714 | -0.10(-0.09%) |
Jan 17, 2018 | 107.05 | 109.40 | 107.05 | 108.60 | 89,459 | +1.55(+1.45%) |
Jan 16, 2018 | 110.00 | 110.65 | 106.90 | 107.05 | 125,200 | -2.30(-2.10%) |
Jan 12, 2018 | 109.35 | 109.35 | 109.35 | 0 | +2.05(+1.91%) | |
Jan 11, 2018 | 106.00 | 107.70 | 105.95 | 107.30 | 184,033 | +1.75(+1.66%) |
Jan 10, 2018 | 105.55 | 110,868 | -1.00(-0.94%) | |||
Jan 09, 2018 | 107.50 | 107.50 | 104.40 | 106.55 | 135,367 | -0.80(-0.75%) |
Jan 08, 2018 | 105.85 | 107.55 | 104.80 | 107.35 | 84,928 | +1.10(+1.04%) |
Jan 05, 2018 | 105.80 | 106.59 | 105.20 | 106.25 | 86,725 | +0.90(+0.85%) |
Jan 04, 2018 | 104.85 | 105.38 | 104.25 | 105.35 | 102,788 | +1.10(+1.06%) |
Jan 03, 2018 | 103.90 | 104.55 | 103.40 | 104.25 | 128,591 | +0.40(+0.39%) |
Jan 02, 2018 | 103.25 | 104.25 | 102.45 | 103.85 | 139,815 | +0.85(+0.83%) |
Dec 29, 2017 | 103.00 | 103.00 | 103.00 | 0 | -0.05(-0.05%) | |
Dec 28, 2017 | 102.05 | 104.30 | 102.05 | 103.05 | 151,689 | +1.10(+1.08%) |
Dec 27, 2017 | 101.05 | 102.85 | 100.55 | 101.95 | 116,517 | +1.10(+1.09%) |
Dec 26, 2017 | 101.50 | 102.40 | 100.50 | 100.85 | 112,024 | -0.65(-0.64%) |
Dec 22, 2017 | 103.80 | 103.80 | 101.25 | 101.50 | 97,911 | -1.90(-1.84%) |
Dec 21, 2017 | 103.40 | 103.85 | 101.50 | 103.40 | 185,997 | +0.40(+0.39%) |
Dec 20, 2017 | 105.45 | 105.45 | 102.65 | 103.00 | 222,741 | -1.90(-1.81%) |
Dec 19, 2017 | 106.50 | 109.10 | 104.40 | 104.90 | 364,185 | -0.90(-0.85%) |
Dec 18, 2017 | 101.35 | 105.90 | 101.15 | 105.80 | 260,225 | +5.45(+5.43%) |
Dec 15, 2017 | 99.25 | 101.00 | 99.25 | 100.35 | 357,360 | +1.40(+1.41%) |
Dec 14, 2017 | 99.40 | 100.10 | 98.60 | 98.95 | 209,732 | -0.35(-0.35%) |
Dec 13, 2017 | 96.35 | 99.85 | 96.25 | 99.30 | 158,288 | +3.45(+3.60%) |
Dec 12, 2017 | 94.25 | 96.00 | 93.58 | 95.85 | 201,259 | +1.85(+1.97%) |
Dec 11, 2017 | 95.10 | 95.45 | 93.55 | 94.00 | 213,339 | -1.10(-1.16%) |
Dec 08, 2017 | 97.60 | 98.00 | 94.55 | 95.10 | 247,906 | +0.00(+0.00%) |
Dec 07, 2017 | 97.45 | 98.55 | 96.85 | 103,655 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.85 | 97.95 | 96.40 | 97.65 | 172,220 | +0.30(+0.31%) |
Dec 05, 2017 | 95.75 | 97.62 | 95.35 | 97.35 | 198,706 | +1.35(+1.41%) |
Dec 04, 2017 | 96.05 | 96.85 | 95.05 | 96.00 | 198,495 | +1.50(+1.59%) |
Dec 01, 2017 | 96.15 | 96.85 | 92.76 | 94.50 | 143,480 | -1.70(-1.77%) |
Nov 30, 2017 | 96.40 | 96.95 | 94.95 | 96.20 | 182,309 | +0.25(+0.26%) |
Nov 29, 2017 | 95.75 | 96.55 | 94.30 | 95.95 | 221,887 | +0.55(+0.58%) |
Nov 28, 2017 | 93.60 | 95.50 | 92.95 | 95.40 | 162,580 | +2.35(+2.53%) |
Nov 27, 2017 | 92.95 | 93.90 | 92.45 | 93.05 | 123,337 | +0.60(+0.65%) |
Nov 24, 2017 | 92.50 | 93.15 | 91.30 | 92.45 | 62,998 | +0.15(+0.16%) |
Nov 22, 2017 | 92.65 | 93.00 | 91.50 | 92.30 | 130,015 | -0.20(-0.22%) |
Nov 21, 2017 | 87.30 | 92.90 | 87.30 | 92.50 | 171,301 | +5.40(+6.20%) |
Nov 20, 2017 | 86.35 | 87.20 | 85.75 | 87.10 | 148,625 | +0.75(+0.87%) |
Nov 17, 2017 | 85.10 | 87.35 | 85.10 | 86.35 | 52,622 | +0.70(+0.82%) |
Nov 16, 2017 | 83.85 | 85.75 | 82.93 | 85.65 | 80,466 | +2.20(+2.64%) |
Nov 15, 2017 | 83.25 | 83.80 | 82.95 | 83.45 | 101,839 | -0.60(-0.71%) |
Nov 14, 2017 | 84.00 | 84.70 | 83.70 | 84.05 | 69,611 | -0.20(-0.24%) |
Nov 13, 2017 | 84.55 | 84.70 | 84.12 | 84.25 | 82,663 | -0.50(-0.59%) |
Nov 10, 2017 | 83.80 | 84.85 | 83.75 | 84.75 | 105,687 | +0.60(+0.71%) |
Nov 09, 2017 | 85.00 | 85.15 | 83.60 | 84.15 | 106,561 | -1.10(-1.29%) |
Nov 08, 2017 | 84.75 | 85.30 | 84.50 | 85.25 | 103,036 | +0.20(+0.24%) |
Nov 07, 2017 | 86.00 | 86.00 | 84.70 | 85.05 | 190,248 | -0.60(-0.70%) |
Nov 06, 2017 | 85.40 | 86.30 | 84.65 | 85.65 | 224,839 | +0.55(+0.65%) |
Nov 03, 2017 | 84.80 | 85.65 | 84.50 | 85.10 | 149,168 | +0.35(+0.41%) |
Nov 02, 2017 | 85.15 | 85.53 | 84.40 | 84.75 | 148,137 | -0.90(-1.05%) |
Nov 01, 2017 | 87.75 | 87.75 | 85.15 | 85.65 | 115,825 | -1.60(-1.83%) |
Oct 31, 2017 | 86.50 | 87.58 | 85.85 | 87.25 | 184,356 | +0.90(+1.04%) |
Oct 30, 2017 | 86.85 | 87.90 | 86.15 | 86.35 | 183,534 | -1.05(-1.20%) |
Oct 27, 2017 | 89.70 | 89.95 | 86.65 | 87.40 | 251,447 | -1.35(-1.52%) |
Oct 26, 2017 | 82.90 | 89.90 | 82.90 | 88.75 | 318,983 | +6.75(+8.23%) |
Oct 25, 2017 | 84.25 | 84.25 | 81.70 | 82.00 | 159,710 | -2.40(-2.84%) |
Oct 24, 2017 | 83.45 | 84.80 | 82.60 | 84.40 | 163,607 | +1.35(+1.63%) |
Oct 23, 2017 | 82.85 | 83.35 | 82.20 | 83.05 | 84,241 | +0.00(+0.00%) |
Oct 20, 2017 | 80.80 | 83.45 | 80.65 | 83.05 | 152,979 | +3.00(+3.75%) |
Oct 19, 2017 | 81.35 | 81.35 | 79.60 | 80.05 | 78,696 | -2.00(-2.44%) |
Oct 18, 2017 | 81.00 | 82.55 | 80.45 | 82.05 | 140,705 | +1.35(+1.67%) |
Oct 17, 2017 | 80.65 | 81.25 | 80.17 | 80.70 | 81,720 | -0.30(-0.37%) |
Oct 16, 2017 | 80.90 | 81.55 | 80.53 | 81.00 | 83,364 | +0.55(+0.68%) |
Oct 13, 2017 | 79.90 | 80.70 | 79.06 | 80.45 | 134,953 | +0.70(+0.88%) |
Oct 12, 2017 | 79.45 | 80.45 | 79.30 | 79.75 | 85,624 | +0.15(+0.19%) |
Oct 11, 2017 | 79.65 | 80.10 | 79.35 | 79.60 | 87,743 | -0.20(-0.25%) |
Oct 10, 2017 | 81.20 | 81.20 | 79.55 | 79.80 | 94,980 | -1.05(-1.30%) |
Oct 09, 2017 | 80.10 | 81.20 | 79.40 | 80.85 | 168,404 | +0.75(+0.94%) |
Oct 06, 2017 | 80.20 | 80.62 | 80.05 | 80.10 | 93,574 | -0.45(-0.56%) |
Oct 05, 2017 | 80.75 | 80.95 | 79.85 | 80.55 | 146,050 | -0.10(-0.12%) |
Oct 04, 2017 | 81.80 | 82.33 | 80.25 | 80.65 | 172,172 | -1.05(-1.29%) |
Oct 03, 2017 | 81.85 | 82.50 | 81.42 | 81.70 | 150,376 | +0.15(+0.18%) |
Oct 02, 2017 | 80.30 | 81.60 | 79.70 | 81.55 | 188,538 | +1.25(+1.56%) |
Sep 29, 2017 | 79.00 | 80.40 | 78.65 | 80.30 | 197,888 | +1.45(+1.84%) |
Sep 28, 2017 | 78.00 | 79.12 | 77.30 | 78.85 | 171,968 | +0.75(+0.96%) |
Sep 27, 2017 | 75.05 | 78.30 | 75.03 | 78.10 | 193,411 | +3.40(+4.55%) |
Sep 26, 2017 | 74.55 | 75.30 | 74.25 | 74.70 | 107,481 | +0.25(+0.34%) |
Sep 25, 2017 | 74.20 | 75.35 | 74.05 | 74.45 | 116,578 | +0.20(+0.27%) |
Sep 22, 2017 | 74.55 | 74.95 | 73.75 | 74.25 | 105,857 | -0.35(-0.47%) |
Sep 21, 2017 | 75.00 | 75.00 | 73.30 | 74.60 | 157,817 | -0.20(-0.27%) |
Sep 20, 2017 | 74.85 | 75.50 | 74.40 | 74.80 | 110,501 | +0.00(+0.00%) |
Sep 19, 2017 | 74.70 | 74.80 | 73.95 | 74.80 | 103,172 | +0.15(+0.20%) |
Sep 18, 2017 | 74.80 | 75.74 | 73.95 | 74.65 | 155,551 | +0.25(+0.34%) |
Sep 15, 2017 | 74.20 | 74.45 | 73.60 | 74.40 | 181,125 | +0.10(+0.13%) |
Sep 14, 2017 | 74.90 | 75.15 | 74.10 | 74.30 | 103,642 | -0.60(-0.80%) |
Sep 13, 2017 | 74.90 | 75.50 | 74.75 | 74.90 | 75,499 | -0.10(-0.13%) |
Sep 12, 2017 | 74.20 | 75.80 | 74.20 | 75.00 | 175,363 | +1.00(+1.35%) |
Sep 11, 2017 | 73.90 | 74.60 | 73.21 | 74.00 | 121,826 | +0.85(+1.16%) |
Sep 08, 2017 | 71.50 | 73.25 | 71.50 | 73.15 | 108,990 | +1.40(+1.95%) |
Sep 07, 2017 | 72.05 | 72.58 | 71.45 | 71.75 | 115,664 | -0.05(-0.07%) |
Sep 06, 2017 | 71.80 | 72.00 | 70.70 | 71.80 | 118,460 | +0.25(+0.35%) |
Sep 05, 2017 | 72.50 | 73.10 | 71.45 | 71.55 | 84,961 | -1.05(-1.45%) |
Sep 01, 2017 | 71.95 | 72.80 | 71.55 | 72.60 | 99,177 | +0.80(+1.11%) |
Aug 31, 2017 | 71.30 | 72.20 | 70.65 | 71.80 | 220,748 | +0.60(+0.84%) |
Aug 30, 2017 | 70.10 | 71.50 | 69.95 | 71.20 | 179,827 | +1.10(+1.57%) |
Aug 29, 2017 | 69.45 | 70.35 | 69.30 | 70.10 | 147,109 | +0.15(+0.21%) |
Aug 28, 2017 | 70.25 | 70.60 | 69.90 | 69.95 | 132,417 | -0.05(-0.07%) |
Aug 25, 2017 | 70.95 | 70.95 | 69.95 | 70.00 | 95,801 | -0.70(-0.99%) |
Aug 24, 2017 | 71.40 | 71.65 | 70.55 | 70.70 | 93,423 | -0.50(-0.70%) |
Aug 23, 2017 | 70.90 | 71.75 | 70.80 | 71.20 | 96,975 | -0.35(-0.49%) |
Aug 22, 2017 | 70.55 | 71.75 | 69.55 | 71.55 | 150,370 | +1.10(+1.56%) |
Aug 21, 2017 | 69.55 | 70.65 | 68.50 | 70.45 | 168,475 | +0.90(+1.29%) |
Aug 18, 2017 | 69.40 | 70.35 | 69.10 | 69.55 | 187,599 | -0.35(-0.50%) |
Aug 17, 2017 | 71.60 | 72.10 | 69.85 | 69.90 | 128,238 | -1.95(-2.71%) |
Aug 16, 2017 | 71.95 | 72.30 | 71.50 | 71.85 | 90,928 | -0.15(-0.21%) |
Aug 15, 2017 | 72.50 | 72.95 | 71.60 | 72.00 | 95,039 | -0.55(-0.76%) |
Aug 14, 2017 | 72.10 | 72.80 | 72.00 | 72.55 | 171,611 | +0.75(+1.04%) |
Aug 11, 2017 | 70.50 | 72.15 | 68.71 | 71.80 | 172,274 | +0.70(+0.98%) |
Aug 10, 2017 | 72.80 | 73.15 | 71.00 | 71.10 | 156,901 | -2.20(-3.00%) |
Aug 09, 2017 | 73.25 | 73.75 | 72.70 | 73.30 | 107,652 | -0.55(-0.74%) |
Aug 08, 2017 | 74.05 | 74.65 | 73.55 | 73.85 | 128,510 | -0.15(-0.20%) |
Aug 07, 2017 | 74.25 | 73.60 | 74.00 | 76,940 | +0.00(+0.00%) | |
Aug 04, 2017 | 74.90 | 75.00 | 73.90 | 74.00 | 83,840 | -0.45(-0.60%) |
Aug 03, 2017 | 74.35 | 75.55 | 74.20 | 74.45 | 188,253 | +0.40(+0.54%) |
Aug 02, 2017 | 74.95 | 74.95 | 73.56 | 74.05 | 211,598 | -1.05(-1.40%) |
Aug 01, 2017 | 74.00 | 75.25 | 73.25 | 75.10 | 260,314 | +1.20(+1.62%) |
Jul 31, 2017 | 73.40 | 74.00 | 72.90 | 73.90 | 145,974 | +0.50(+0.68%) |
Jul 28, 2017 | 73.55 | 74.00 | 72.45 | 73.40 | 165,078 | -0.60(-0.81%) |
Jul 27, 2017 | 74.60 | 74.70 | 70.90 | 74.00 | 390,293 | +2.50(+3.50%) |
Jul 26, 2017 | 71.50 | 71.80 | 70.70 | 71.50 | 219,439 | +0.00(+0.00%) |
Jul 25, 2017 | 71.65 | 71.85 | 70.70 | 71.50 | 141,080 | +0.50(+0.70%) |
Jul 24, 2017 | 71.05 | 71.45 | 70.85 | 71.00 | 165,794 | -0.40(-0.56%) |
Jul 21, 2017 | 71.20 | 71.40 | 69.80 | 71.40 | 202,134 | +0.80(+1.13%) |
Jul 20, 2017 | 71.75 | 71.75 | 69.86 | 70.60 | 169,703 | -1.05(-1.47%) |
Jul 19, 2017 | 71.05 | 72.15 | 70.80 | 71.65 | 148,431 | +0.55(+0.77%) |
Jul 18, 2017 | 71.25 | 71.35 | 70.75 | 71.10 | 235,591 | +0.05(+0.07%) |
Jul 17, 2017 | 69.25 | 71.30 | 69.00 | 71.05 | 172,233 | +1.55(+2.23%) |
Jul 14, 2017 | 70.60 | 68.70 | 69.50 | 181,431 | -0.65(-0.93%) | |
Jul 13, 2017 | 69.25 | 70.20 | 68.90 | 70.15 | 205,104 | +1.00(+1.45%) |
Jul 12, 2017 | 68.50 | 69.50 | 68.30 | 69.15 | 147,128 | +0.60(+0.88%) |
Jul 11, 2017 | 67.40 | 68.60 | 67.20 | 68.55 | 150,789 | +1.25(+1.86%) |
Jul 10, 2017 | 67.30 | 68.05 | 66.85 | 67.30 | 129,237 | -0.25(-0.37%) |
Jul 07, 2017 | 68.00 | 69.25 | 67.35 | 67.55 | 130,983 | -0.15(-0.22%) |
Jul 06, 2017 | 67.40 | 68.10 | 67.20 | 67.70 | 104,099 | -0.15(-0.22%) |
Jul 05, 2017 | 67.40 | 68.05 | 67.10 | 67.85 | 146,065 | +0.20(+0.30%) |
Jul 03, 2017 | 67.60 | 68.20 | 67.20 | 67.65 | 63,902 | +0.40(+0.59%) |
Jun 30, 2017 | 67.00 | 67.55 | 66.35 | 67.25 | 91,369 | +0.50(+0.75%) |
Jun 29, 2017 | 68.90 | 69.05 | 66.45 | 66.75 | 136,945 | -2.15(-3.12%) |
Jun 28, 2017 | 68.90 | 70.10 | 67.55 | 68.90 | 371,287 | +0.75(+1.10%) |
Jun 27, 2017 | 66.70 | 68.70 | 66.65 | 68.15 | 316,026 | +2.10(+3.18%) |
Jun 26, 2017 | 66.65 | 66.90 | 65.70 | 66.05 | 174,736 | -0.55(-0.83%) |
Jun 23, 2017 | 65.90 | 66.85 | 65.90 | 66.60 | 90,181 | +0.75(+1.14%) |
Jun 22, 2017 | 65.10 | 66.20 | 64.95 | 65.85 | 75,439 | +0.85(+1.31%) |
Jun 21, 2017 | 64.65 | 65.40 | 64.40 | 65.00 | 87,489 | +0.25(+0.39%) |
Jun 20, 2017 | 65.55 | 65.55 | 64.40 | 64.75 | 92,562 | -0.95(-1.45%) |
Jun 19, 2017 | 65.25 | 65.80 | 65.00 | 65.70 | 99,610 | +0.65(+1.00%) |
Jun 16, 2017 | 65.20 | 65.80 | 64.70 | 65.05 | 173,413 | -0.75(-1.14%) |
Jun 15, 2017 | 64.40 | 65.90 | 64.40 | 65.80 | 100,025 | +0.80(+1.23%) |
Jun 14, 2017 | 65.15 | 65.25 | 64.40 | 65.00 | 66,402 | -0.10(-0.15%) |
Jun 13, 2017 | 64.85 | 65.15 | 64.15 | 65.10 | 100,841 | +0.50(+0.77%) |
Jun 12, 2017 | 66.60 | 66.80 | 64.15 | 64.60 | 193,323 | -1.95(-2.93%) |
Jun 09, 2017 | 67.45 | 68.20 | 66.00 | 66.55 | 192,044 | -0.80(-1.19%) |
Jun 08, 2017 | 65.55 | 67.50 | 65.10 | 67.35 | 142,466 | +1.70(+2.59%) |
Jun 07, 2017 | 65.15 | 65.90 | 64.20 | 65.65 | 206,447 | +0.40(+0.61%) |
Jun 06, 2017 | 66.45 | 66.45 | 65.20 | 65.25 | 180,400 | -1.75(-2.61%) |
Jun 05, 2017 | 67.80 | 67.80 | 66.40 | 67.00 | 149,024 | -0.90(-1.33%) |
Jun 02, 2017 | 65.30 | 68.05 | 65.25 | 67.90 | 246,669 | +2.60(+3.98%) |
Jun 01, 2017 | 63.90 | 65.30 | 63.80 | 65.30 | 125,179 | +1.30(+2.03%) |
May 31, 2017 | 64.05 | 64.05 | 63.10 | 64.00 | 155,331 | +0.15(+0.23%) |
May 30, 2017 | 63.70 | 64.20 | 63.50 | 63.85 | 143,913 | -0.15(-0.23%) |
May 26, 2017 | 64.00 | 64.25 | 63.30 | 64.00 | 64,323 | +0.00(+0.00%) |
May 25, 2017 | 64.15 | 64.15 | 63.00 | 64.00 | 131,113 | +0.15(+0.23%) |
May 24, 2017 | 63.60 | 64.00 | 63.00 | 63.85 | 121,928 | +0.35(+0.55%) |
May 23, 2017 | 64.30 | 64.30 | 62.60 | 63.50 | 155,739 | -0.70(-1.09%) |
May 22, 2017 | 64.00 | 64.55 | 63.60 | 64.20 | 109,262 | +0.45(+0.71%) |
May 19, 2017 | 63.35 | 64.35 | 62.95 | 63.75 | 119,332 | +0.70(+1.11%) |
May 18, 2017 | 61.85 | 63.30 | 61.85 | 63.05 | 137,966 | +1.05(+1.69%) |
May 17, 2017 | 63.55 | 62.65 | 61.85 | 62.00 | 285,644 | -1.55(-2.44%) |
May 16, 2017 | 64.35 | 64.35 | 62.75 | 63.55 | 253,393 | -0.80(-1.24%) |
May 15, 2017 | 63.85 | 64.95 | 63.70 | 64.35 | 302,770 | +1.05(+1.66%) |
May 12, 2017 | 61.95 | 63.60 | 61.75 | 63.30 | 220,660 | +1.15(+1.85%) |
May 11, 2017 | 61.70 | 62.45 | 60.90 | 62.15 | 139,435 | +0.20(+0.32%) |
May 10, 2017 | 61.60 | 62.30 | 61.10 | 61.95 | 178,504 | +0.25(+0.41%) |
May 09, 2017 | 61.25 | 62.20 | 60.65 | 61.70 | 143,285 | +0.55(+0.90%) |
May 08, 2017 | 61.00 | 62.10 | 60.60 | 61.15 | 195,991 | +0.05(+0.08%) |
May 05, 2017 | 60.00 | 61.20 | 59.90 | 61.10 | 269,703 | +1.35(+2.26%) |
May 04, 2017 | 59.45 | 59.85 | 58.80 | 59.75 | 133,584 | +0.55(+0.93%) |
May 03, 2017 | 58.40 | 59.45 | 58.40 | 59.20 | 208,150 | +0.00(+0.00%) |
May 02, 2017 | 58.75 | 59.85 | 58.35 | 59.20 | 260,510 | +0.65(+1.11%) |
May 01, 2017 | 57.90 | 58.65 | 57.45 | 58.55 | 266,211 | +0.55(+0.95%) |
Apr 28, 2017 | 58.75 | 58.90 | 57.80 | 58.00 | 365,912 | -0.45(-0.77%) |
Apr 27, 2017 | 58.85 | 61.55 | 56.80 | 58.45 | 855,807 | +4.40(+8.14%) |
Apr 26, 2017 | 52.90 | 54.55 | 52.75 | 54.05 | 335,076 | +1.00(+1.89%) |
Apr 25, 2017 | 51.65 | 53.05 | 51.65 | 53.05 | 283,091 | +1.90(+3.71%) |
Apr 24, 2017 | 51.10 | 52.00 | 50.75 | 51.15 | 248,099 | +1.10(+2.20%) |
Apr 21, 2017 | 52.50 | 52.50 | 49.65 | 50.05 | 426,620 | -2.50(-4.76%) |
Apr 20, 2017 | 51.00 | 52.75 | 51.00 | 52.55 | 541,412 | +1.85(+3.65%) |
Apr 19, 2017 | 50.85 | 51.80 | 50.45 | 50.70 | 235,756 | +0.15(+0.30%) |
Apr 18, 2017 | 49.55 | 50.80 | 49.40 | 50.55 | 181,952 | +0.55(+1.10%) |
Apr 17, 2017 | 49.75 | 50.00 | 49.30 | 50.00 | 88,842 | +0.35(+0.70%) |
Apr 13, 2017 | 50.10 | 50.40 | 49.59 | 49.65 | 132,691 | -0.45(-0.90%) |
Apr 12, 2017 | 51.05 | 51.05 | 50.05 | 50.10 | 174,735 | -1.30(-2.53%) |
Apr 11, 2017 | 50.00 | 51.45 | 50.00 | 51.40 | 255,982 | +1.25(+2.49%) |
Apr 10, 2017 | 50.35 | 51.15 | 50.10 | 50.15 | 113,912 | -0.30(-0.59%) |
Apr 07, 2017 | 50.40 | 50.84 | 49.80 | 50.45 | 220,644 | -0.10(-0.20%) |
Apr 06, 2017 | 50.35 | 51.00 | 50.00 | 50.55 | 261,203 | +0.30(+0.60%) |
Apr 05, 2017 | 49.60 | 50.60 | 49.50 | 50.25 | 429,590 | +1.15(+2.34%) |
Apr 04, 2017 | 49.40 | 49.75 | 48.70 | 49.10 | 163,619 | -0.45(-0.91%) |